Strathcona Resources Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	60.765	62.236	59.882	61.206	40.986	58,494
2022-01-06	61.059	61.500	59.588	60.176	40.297	26,731
2022-01-05	59.588	61.795	59.441	59.588	39.902	31,790
2022-01-04	56.351	62.825	56.351	58.852	39.410	38,037
2021-12-31	56.204	57.969	56.057	57.234	38.326	3,839
2021-12-30	56.792	58.116	56.057	56.645	37.932	8,459
2021-12-29	55.615	57.675	55.468	57.087	38.228	5,030
2021-12-24	56.351	56.351	53.703	55.321	37.045	3,388
2021-12-23	57.675	57.822	56.057	56.057	37.538	5,519
2021-12-22	53.997	58.116	53.997	58.116	38.917	13,173
2021-12-21	52.084	55.615	52.084	55.174	36.947	12,100
2021-12-20	47.817	51.790	47.817	51.496	34.484	10,666
2021-12-17	51.496	52.084	50.319	51.349	34.385	8,850
2021-12-16	51.496	55.174	51.496	52.084	34.878	38,882
2021-12-15	51.496	51.937	48.553	50.907	34.090	29,821
2021-12-14	51.937	53.997	50.760	51.496	34.484	37,546
2021-12-13	56.792	57.234	53.555	54.144	36.257	23,544
2021-12-10	56.645	57.234	54.880	56.939	38.129	9,717
2021-12-09	54.438	56.351	53.555	55.910	37.439	13,393
2021-12-08	55.910	56.645	54.880	55.468	37.144	16,092
2021-12-07	52.673	56.498	52.673	55.468	37.144	16,390
2021-12-06	49.877	53.555	48.553	52.084	34.878	32,072
2021-12-03	51.496	52.967	48.994	49.877	33.400	15,649
2021-12-02	48.553	52.231	48.553	51.054	34.188	19,237
2021-12-01	51.790	53.555	50.024	50.024	33.498	18,022
2021-11-30	52.967	52.967	50.171	51.790	34.681	28,372
2021-11-29	52.526	53.703	51.496	53.408	35.764	20,607
2021-11-26	50.024	51.937	48.553	50.613	33.892	32,445
2021-11-25	53.703	55.027	53.703	54.438	36.454	3,609
2021-11-24	55.027	56.057	52.673	53.850	36.060	13,780
2021-11-23	52.673	55.027	52.378	54.144	36.257	10,601
2021-11-22	48.700	53.555	48.700	52.378	35.075	23,311
2021-11-19	51.349	52.967	50.171	51.496	34.484	21,789
2021-11-18	55.027	55.615	52.231	53.997	36.159	26,649
2021-11-17	57.675	58.999	54.438	55.468	37.144	28,143
2021-11-16	55.321	58.116	55.321	56.939	38.129	27,750
2021-11-15	57.675	57.822	54.880	56.204	37.636	30,070
2021-11-12	60.765	61.059	57.087	57.675	38.622	58,205
2021-11-11	56.645	61.500	56.204	60.765	40.691	29,959
2021-11-10	56.645	56.645	53.850	55.762	37.341	35,802
2021-11-09	54.438	56.351	52.673	56.057	37.538	21,005
2021-11-08	48.994	54.291	47.965	53.555	35.863	35,270
2021-11-05	49.289	49.730	47.082	48.259	32.316	14,358
2021-11-04	46.199	49.142	45.610	48.847	32.710	34,106
2021-11-03	45.610	46.787	45.169	45.463	30.444	38,731
2021-11-02	47.082	47.082	45.022	45.610	30.543	17,958
2021-11-01	45.463	46.640	45.022	46.640	31.232	22,496
2021-10-29	44.139	45.169	43.698	44.728	29.952	16,876
2021-10-28	45.022	45.316	43.403	45.022	30.149	38,738
2021-10-27	43.992	45.169	43.256	44.139	29.557	25,961
2021-10-26	45.610	46.052	43.992	44.139	29.557	32,793
2021-10-25	41.785	45.463	41.785	44.581	29.853	37,205
2021-10-22	41.785	42.374	41.344	41.932	28.080	30,665
2021-10-21	41.785	41.785	40.461	41.491	27.784	12,385
2021-10-20	39.284	41.785	39.137	41.344	27.685	27,214

← NewerPage 21 of 21 · 1,255 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.3000 CAD
2026-06-08	0.3000 CAD
2026-03-20	0.3000 CAD
2025-12-23	10.0000 CAD
2025-12-05	0.3000 CAD
2025-09-12	0.3000 CAD
2025-06-13	0.3000 CAD
2025-03-21	0.2600 CAD
2024-12-16	0.2500 CAD
2024-09-16	0.2500 CAD
2023-09-14	0.4410 CAD
2023-06-14	0.4410 CAD
2023-03-14	0.4410 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.